589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184600,468537508,1565,1565,1565,1565,7763
|
|
20230830,184500,468537508,1565,1565,1565,1565,0
|
|
20230830,184400,468537508,1565,1565,1565,1565,0
|
|
20230830,184300,468537508,1565,1565,1565,1565,0
|
|
20230830,184200,468537508,1565,1565,1565,1565,0
|
|
20230830,184100,468537508,1565,1565,1565,1565,0
|
|
20230830,184000,468537508,1565,1565,1565,1565,0
|
|
20230830,183900,468537508,1565,1565,1565,1565,0
|
|
20230830,183800,468537508,1565,1565,1565,1565,0
|
|
20230830,183700,468537508,1565,1565,1565,1565,0
|
|
20230830,183600,468537508,1565,1565,1565,1565,0
|
|
20230830,183500,468537508,1565,1565,1565,1565,0
|
|
20230830,183400,468537508,1565,1565,1565,1565,0
|
|
20230830,183300,468537508,1565,1565,1565,1565,0
|
|
20230830,183200,468537508,1565,1565,1565,1565,0
|
|
20230830,183100,468537508,1565,1565,1565,1565,0
|
|
20230830,183000,468537508,1565,1565,1565,1565,0
|
|
20230830,182900,468537508,1565,1565,1565,1565,0
|
|
20230830,182800,468537508,1565,1565,1565,1565,0
|
|
20230830,182700,468537508,1565,1565,1565,1565,0
|
|
20230830,182600,468537508,1565,1565,1565,1565,0
|
|
20230830,182500,468537508,1565,1565,1565,1565,0
|
|
20230830,182400,468537508,1565,1565,1565,1565,0
|
|
20230830,182300,468537508,1565,1565,1565,1565,0
|
|
20230830,182200,468537508,1565,1565,1565,1565,0
|
|
20230830,182100,468537508,1565,1565,1565,1565,0
|
|
20230830,182000,468537508,1565,1565,1565,1565,0
|
|
20230830,181900,468537508,1565,1565,1565,1565,0
|
|
20230830,181800,468537508,1565,1565,1565,1565,0
|
|
20230830,181700,468537508,1565,1565,1565,1565,0
|
|
20230830,181600,468537508,1565,1565,1565,1565,7763
|
|
20230830,181500,468537508,1565,1565,1565,1565,0
|
|
20230830,181400,468537508,1565,1565,1565,1565,0
|
|
20230830,181300,468537508,1565,1565,1565,1565,0
|
|
20230830,181200,468537508,1565,1565,1565,1565,0
|
|
20230830,181100,468537508,1565,1565,1565,1565,0
|
|
20230830,181000,468537508,1565,1565,1565,1565,0
|
|
20230830,180900,468537508,1565,1565,1565,1565,0
|
|
20230830,180800,468537508,1565,1565,1565,1565,0
|
|
20230830,180700,468537508,1565,1565,1565,1565,0
|
|
20230830,180600,468537508,1565,1565,1565,1565,0
|
|
20230830,180500,468537508,1565,1565,1565,1565,0
|
|
20230830,180400,468537508,1565,1565,1565,1565,0
|
|
20230830,180300,468537508,1565,1565,1565,1565,0
|
|
20230830,180200,468537508,1565,1565,1565,1565,0
|
|
20230830,180100,468537508,1565,1565,1565,1565,0
|
|
20230830,180000,468537508,1565,1565,1565,1565,0
|
|
20230830,175900,468537508,1565,1565,1565,1565,0
|
|
20230830,175800,468537508,1565,1565,1565,1565,0
|
|
20230830,175700,468537508,1565,1565,1565,1565,0
|
|
20230830,175600,468537508,1565,1565,1565,1565,0
|
|
20230830,175500,468537508,1565,1565,1565,1565,0
|
|
20230830,175400,468537508,1565,1565,1565,1565,0
|
|
20230830,175300,468537508,1565,1565,1565,1565,0
|
|
20230830,175200,468537508,1565,1565,1565,1565,0
|
|
20230830,175100,468537508,1565,1565,1565,1565,0
|
|
20230830,175000,468537508,1565,1565,1565,1565,0
|
|
20230830,174900,468537508,1565,1565,1565,1565,0
|
|
20230830,174800,468537508,1565,1565,1565,1565,0
|
|
20230830,174700,468537508,1565,1565,1565,1565,0
|
|
20230830,174600,468537508,1565,1565,1565,1565,7763
|
|
20230830,174500,468537508,1565,1565,1565,1565,0
|
|
20230830,174400,468537508,1565,1565,1565,1565,0
|
|
20230830,174300,468537508,1565,1565,1565,1565,0
|
|
20230830,174200,468537508,1565,1565,1565,1565,0
|
|
20230830,174100,468537508,1565,1565,1565,1565,0
|
|
20230830,174000,468537508,1565,1565,1565,1565,0
|
|
20230830,173900,468537508,1565,1565,1565,1565,0
|
|
20230830,173800,468537508,1565,1565,1565,1565,0
|
|
20230830,173700,468537508,1565,1565,1565,1565,0
|
|
20230830,173600,468537508,1565,1565,1565,1565,0
|
|
20230830,173500,468537508,1565,1565,1565,1565,0
|
|
20230830,173400,468537508,1565,1565,1565,1565,0
|
|
20230830,173300,468537508,1565,1565,1565,1565,0
|
|
20230830,173200,468537508,1565,1565,1565,1565,0
|
|
20230830,173100,468537508,1565,1565,1565,1565,0
|
|
20230830,173000,468537508,1565,1565,1565,1565,0
|
|
20230830,172900,468537508,1565,1565,1565,1565,0
|
|
20230830,172800,468537508,1565,1565,1565,1565,0
|
|
20230830,172700,468537508,1565,1565,1565,1565,0
|
|
20230830,172600,468537508,1565,1565,1565,1565,0
|
|
20230830,172500,468537508,1565,1565,1565,1565,0
|
|
20230830,172400,468537508,1565,1565,1565,1565,0
|
|
20230830,172300,468537508,1565,1565,1565,1565,0
|
|
20230830,172200,468537508,1565,1565,1565,1565,0
|
|
20230830,172100,468537508,1565,1565,1565,1565,0
|
|
20230830,172000,468537508,1565,1565,1565,1565,0
|
|
20230830,171900,468537508,1565,1565,1565,1565,0
|
|
20230830,171800,468537508,1565,1565,1565,1565,0
|
|
20230830,171700,468537508,1565,1565,1565,1565,0
|
|
20230830,171600,468537508,1565,1565,1565,1565,7763
|
|
20230830,171500,468537508,1565,1565,1565,1565,0
|
|
20230830,171400,468537508,1565,1565,1565,1565,0
|
|
20230830,171300,468537508,1565,1565,1565,1565,0
|
|
20230830,171200,468537508,1565,1565,1565,1565,0
|
|
20230830,171100,468537508,1565,1565,1565,1565,0
|
|
20230830,171000,468537508,1565,1565,1565,1565,0
|
|
20230830,170900,468537508,1565,1565,1565,1565,0
|
|
20230830,170800,468537508,1565,1565,1565,1565,0
|
|
20230830,170700,468537508,1565,1565,1565,1565,0
|
|
20230830,170600,468537508,1565,1565,1565,1565,0
|
|
20230830,170500,468537508,1565,1565,1565,1565,0
|
|
20230830,170400,468537508,1565,1565,1565,1565,0
|
|
20230830,170300,468537508,1565,1565,1565,1565,0
|
|
20230830,170200,468537508,1565,1565,1565,1565,0
|
|
20230830,170100,468537508,1565,1565,1565,1565,0
|
|
20230830,170000,468537508,1565,1565,1565,1565,0
|
|
20230830,165900,468537508,1565,1565,1565,1565,0
|
|
20230830,165800,468537508,1565,1565,1565,1565,0
|
|
20230830,165700,468537508,1565,1565,1565,1565,0
|
|
20230830,165600,468537508,1565,1565,1565,1565,0
|
|
20230830,165500,468537508,1565,1565,1565,1565,0
|
|
20230830,165400,468537508,1565,1565,1565,1565,0
|
|
20230830,165300,468537508,1565,1565,1565,1565,0
|
|
20230830,165200,468537508,1565,1565,1565,1565,0
|
|
20230830,165100,468537508,1565,1565,1565,1565,0
|
|
20230830,165000,468537508,1565,1565,1565,1565,0
|
|
20230830,164900,468537508,1565,1565,1565,1565,0
|
|
20230830,164800,468537508,1565,1565,1565,1565,0
|
|
20230830,164700,468537508,1565,1565,1565,1565,0
|
|
20230830,164600,468537508,1565,1565,1565,1565,7763
|
|
20230830,164500,468537508,1565,1565,1565,1565,0
|
|
20230830,164400,468537508,1565,1565,1565,1565,0
|
|
20230830,164300,468537508,1565,1565,1565,1565,0
|
|
20230830,164200,468537508,1565,1565,1565,1565,0
|
|
20230830,164100,468537508,1565,1565,1565,1565,0
|
|
20230830,164000,468537508,1565,1565,1565,1565,0
|
|
20230830,163900,468537508,1565,1565,1565,1565,0
|
|
20230830,163800,468537508,1565,1565,1565,1565,0
|
|
20230830,163700,468537508,1565,1565,1565,1565,0
|
|
20230830,163600,468537508,1565,1565,1565,1565,0
|
|
20230830,163500,468537508,1565,1565,1565,1565,0
|
|
20230830,163400,468537508,1565,1565,1565,1565,0
|
|
20230830,163300,468537508,1565,1565,1565,1565,0
|
|
20230830,163200,468537508,1565,1565,1565,1565,0
|
|
20230830,163100,468537508,1565,1565,1565,1565,0
|
|
20230830,163000,468537508,1565,1565,1565,1565,0
|
|
20230830,162900,468537508,1565,1565,1565,1565,0
|
|
20230830,162800,468537508,1565,1565,1565,1565,0
|
|
20230830,162700,468537508,1565,1565,1565,1565,0
|
|
20230830,162600,468537508,1565,1565,1565,1565,0
|
|
20230830,162500,468537508,1565,1565,1565,1565,0
|
|
20230830,162400,468537508,1565,1565,1565,1565,0
|
|
20230830,162300,468537508,1565,1565,1565,1565,0
|
|
20230830,162200,468537508,1565,1565,1565,1565,0
|
|
20230830,162100,468537508,1565,1565,1565,1565,0
|
|
20230830,162000,468537508,1565,1565,1565,1565,0
|
|
20230830,161900,468537508,1565,1565,1565,1565,0
|
|
20230830,161800,468537508,1565,1565,1565,1565,0
|
|
20230830,161700,468537508,1565,1565,1565,1565,0
|
|
20230830,161600,468537508,1565,1565,1565,1565,7763
|
|
20230830,161500,468537508,1565,1565,1565,1565,0
|
|
20230830,161400,468537508,1565,1565,1565,1565,0
|
|
20230830,161300,468537508,1565,1565,1565,1565,0
|
|
20230830,161200,468537508,1565,1565,1565,1565,0
|
|
20230830,161100,468537508,1565,1565,1565,1565,0
|
|
20230830,161000,468537508,1565,1565,1565,1565,0
|
|
20230830,160900,468537508,1565,1565,1565,1565,0
|
|
20230830,160800,468537508,1565,1565,1565,1565,0
|
|
20230830,160700,468537508,1565,1565,1565,1565,0
|
|
20230830,160600,468537508,1565,1565,1565,1565,0
|
|
20230830,160500,468537508,1565,1565,1565,1565,0
|
|
20230830,160400,468537508,1565,1565,1565,1565,0
|
|
20230830,160300,468537508,1565,1565,1565,1565,0
|
|
20230830,160200,468537508,1565,1565,1565,1565,0
|
|
20230830,160100,468537508,1565,1565,1565,1565,0
|
|
20230830,160000,468537508,1565,1565,1565,1565,0
|
|
20230830,155900,468537508,1565,1565,1565,1565,0
|
|
20230830,155800,468537508,1565,1565,1565,1565,0
|
|
20230830,155700,468537508,1565,1565,1565,1565,0
|
|
20230830,155600,468537508,1565,1565,1565,1565,0
|
|
20230830,155500,468537508,1565,1565,1565,1565,0
|
|
20230830,155400,468537508,1565,1565,1565,1565,0
|
|
20230830,155300,468537508,1565,1565,1565,1565,0
|
|
20230830,155200,468537508,1565,1565,1565,1565,0
|
|
20230830,155100,468537508,1565,1565,1565,1565,0
|
|
20230830,155000,468537508,1565,1565,1565,1565,0
|
|
20230830,154900,468537508,1565,1565,1565,1565,0
|
|
20230830,154800,468537508,1565,1565,1565,1565,0
|
|
20230830,154700,468537508,1565,1565,1565,1565,0
|
|
20230830,154600,468537508,1565,1565,1565,1565,7763
|
|
20230830,154500,468537508,1565,1565,1565,1565,0
|
|
20230830,154400,468537508,1565,1565,1565,1565,0
|
|
20230830,154300,468537508,1565,1565,1565,1565,0
|
|
20230830,154200,468537508,1565,1565,1565,1565,0
|
|
20230830,154100,468537508,1565,1565,1565,1565,0
|
|
20230830,154000,468537508,1565,1565,1565,1565,0
|
|
20230830,153900,468537508,1565,1565,1565,1565,0
|
|
20230830,153800,468537508,1565,1565,1565,1565,0
|
|
20230830,153700,468537508,1565,1565,1565,1565,0
|
|
20230830,153600,468537508,1565,1565,1565,1565,0
|
|
20230830,153500,468537508,1565,1565,1565,1565,0
|
|
20230830,153400,468537508,1565,1565,1565,1565,0
|
|
20230830,153300,468537508,1565,1565,1565,1565,0
|
|
20230830,153200,468537508,1565,1565,1565,1565,0
|
|
20230830,153100,468537508,1565,1565,1565,1565,0
|
|
20230830,153000,468537508,1565,1565,1565,1565,7763
|
|
20230830,152900,456388413,1561,1561,1561,1561,0
|
|
20230830,152800,456388413,1561,1561,1561,1561,0
|
|
20230830,152700,456388413,1561,1561,1561,1561,0
|
|
20230830,152600,456388413,1561,1561,1561,1561,0
|
|
20230830,152500,456388413,1561,1561,1561,1561,0
|
|
20230830,152400,456388413,1561,1561,1561,1561,0
|
|
20230830,152300,456388413,1561,1561,1561,1561,0
|
|
20230830,152200,456388413,1561,1561,1561,1561,0
|
|
20230830,152100,456388413,1561,1561,1561,1561,0
|
|
20230830,152000,456388413,1561,1561,1561,1561,0
|
|
20230830,151900,456388413,1561,1563,1563,1561,7963
|
|
20230830,151800,443953451,1562,1562,1563,1562,828
|
|
20230830,151700,442659987,1563,1564,1564,1563,1744
|
|
20230830,151600,439932461,1564,1562,1564,1561,4622
|
|
20230830,151500,432711637,1562,1563,1563,1561,228
|
|
20230830,151400,432355276,1563,1562,1563,1562,4327
|
|
20230830,151300,425596501,1562,1562,1562,1561,604
|
|
20230830,151200,424653105,1561,1561,1562,1561,526
|
|
20230830,151100,423831587,1561,1560,1561,1560,4487
|
|
20230830,151000,416828523,1561,1560,1561,1555,8272
|
|
20230830,150900,403962169,1559,1551,1559,1551,2433
|
|
20230830,150800,400180119,1552,1562,1562,1551,9659
|
|
20230830,150700,385180049,1561,1564,1564,1551,958
|
|
20230830,150600,383687367,1565,1567,1568,1565,1233
|
|
20230830,150500,381755859,1568,1570,1570,1565,2872
|
|
20230830,150400,377251026,1575,1575,1575,1565,4462
|
|
20230830,150300,370253030,1568,1576,1579,1568,6095
|
|
20230830,150200,360641261,1576,1567,1577,1567,10797
|
|
20230830,150100,343667966,1567,1556,1567,1556,10571
|
|
20230830,150000,327171975,1555,1549,1556,1548,36632
|
|
20230830,145900,270413658,1548,1546,1549,1546,26085
|
|
20230830,145800,230060363,1546,1544,1546,1544,1758
|
|
20230830,145700,227343039,1544,1546,1546,1544,1423
|
|
20230830,145600,225143556,1546,1545,1546,1545,5280
|
|
20230830,145500,216985953,1545,1543,1545,1543,388
|
|
20230830,145400,216386979,1543,1539,1544,1539,13517
|
|
20230830,145300,195564873,1539,1540,1540,1537,5666
|
|
20230830,145200,186840222,1540,1537,1540,1537,13280
|
|
20230830,145100,166401797,1536,1537,1538,1536,1272
|
|
20230830,145000,164446782,1537,1536,1537,1536,895
|
|
20230830,144900,163071498,1537,1536,1537,1536,1233
|
|
20230830,144800,161177024,1536,1536,1536,1536,406
|
|
20230830,144700,160553408,1536,1533,1536,1533,2958
|
|
20230830,144600,156015791,1533,1527,1533,1527,224
|
|
20230830,144500,155672573,1528,1533,1533,1528,3404
|
|
20230830,144400,150464241,1533,1532,1533,1532,537
|
|
20230830,144300,149641120,1533,1532,1533,1532,351
|
|
20230830,144200,149103137,1533,1525,1533,1525,19725
|
|
20230830,144100,118944404,1525,1525,1525,1525,0
|
|
20230830,144000,118944404,1525,1525,1525,1525,0
|
|
20230830,143900,118944404,1525,1525,1525,1525,0
|
|
20230830,143800,118944404,1525,1525,1525,1525,1
|
|
20230830,143700,118942879,1522,1523,1525,1522,1026
|
|
20230830,143600,117380513,1525,1525,1525,1525,0
|
|
20230830,143500,117380513,1525,1525,1525,1525,10
|
|
20230830,143400,117365263,1525,1525,1525,1525,0
|
|
20230830,143300,117365263,1525,1525,1525,1525,0
|
|
20230830,143200,117365263,1525,1523,1525,1523,501
|
|
20230830,143100,116602238,1525,1525,1525,1525,584
|
|
20230830,143000,115711638,1525,1525,1525,1525,14
|
|
20230830,142900,115690288,1525,1525,1525,1525,0
|
|
20230830,142800,115690288,1525,1525,1525,1524,907
|
|
20230830,142700,114307127,1524,1522,1524,1522,6294
|
|
20230830,142600,104726093,1522,1522,1522,1522,1
|
|
20230830,142500,104724571,1521,1521,1522,1521,114
|
|
20230830,142400,104551176,1521,1521,1521,1521,13
|
|
20230830,142300,104531403,1522,1522,1522,1522,0
|
|
20230830,142200,104531403,1522,1522,1522,1522,0
|
|
20230830,142100,104531403,1522,1522,1522,1522,1
|
|
20230830,142000,104529881,1521,1521,1521,1521,14
|
|
20230830,141900,104508587,1522,1522,1522,1522,0
|
|
20230830,141800,104508587,1522,1522,1522,1522,0
|
|
20230830,141700,104508587,1522,1522,1522,1522,7
|
|
20230830,141600,104497933,1522,1521,1522,1521,15
|
|
20230830,141500,104475117,1521,1521,1521,1521,14
|
|
20230830,141400,104453823,1522,1521,1522,1521,15
|
|
20230830,141300,104431007,1522,1524,1524,1522,243
|
|
20230830,141200,104061159,1524,1524,1524,1524,1
|
|
20230830,141100,104059635,1524,1524,1524,1524,0
|
|
20230830,141000,104059635,1524,1524,1524,1524,0
|
|
20230830,140900,104059635,1524,1524,1524,1524,1
|
|
20230830,140800,104058111,1522,1522,1522,1522,14
|
|
20230830,140700,104036803,1522,1523,1523,1522,163
|
|
20230830,140600,103788568,1523,1522,1523,1522,15
|
|
20230830,140500,103765737,1522,1522,1522,1522,14
|
|
20230830,140400,103744429,1522,1522,1522,1522,14
|
|
20230830,140300,103723121,1522,1521,1522,1521,2908
|
|
20230830,140200,99297159,1522,1522,1522,1522,1
|
|
20230830,140100,99295637,1521,1521,1521,1521,14
|
|
20230830,140000,99274343,1521,1521,1521,1521,314
|
|
20230830,135900,98796749,1521,1521,1521,1521,14
|
|
20230830,135800,98775455,1522,1522,1522,1522,0
|
|
20230830,135700,98775455,1522,1522,1522,1522,0
|
|
20230830,135600,98775455,1522,1521,1522,1521,8
|
|
20230830,135500,98763286,1522,1522,1522,1522,0
|
|
20230830,135400,98763286,1522,1521,1522,1521,15
|
|
20230830,135300,98740470,1522,1521,1522,1521,15
|
|
20230830,135200,98717654,1522,1521,1522,1521,15
|
|
20230830,135100,98694838,1521,1519,1521,1519,162
|
|
20230830,135000,98448664,1521,1521,1521,1521,0
|
|
20230830,134900,98448664,1521,1521,1521,1521,0
|
|
20230830,134800,98448664,1521,1519,1521,1519,140
|
|
20230830,134700,98236002,1521,1521,1521,1521,0
|
|
20230830,134600,98236002,1521,1521,1521,1521,0
|
|
20230830,134500,98236002,1521,1521,1521,1521,0
|
|
20230830,134400,98236002,1521,1519,1521,1519,2
|
|
20230830,134300,98232962,1522,1522,1522,1522,0
|
|
20230830,134200,98232962,1522,1522,1522,1522,0
|
|
20230830,134100,98232962,1522,1522,1522,1522,0
|
|
20230830,134000,98232962,1522,1522,1522,1522,0
|
|
20230830,133900,98232962,1522,1522,1522,1522,0
|
|
20230830,133800,98232962,1522,1522,1522,1522,0
|
|
20230830,133700,98232962,1522,1522,1522,1522,0
|
|
20230830,133600,98232962,1522,1522,1522,1522,0
|
|
20230830,133500,98232962,1522,1522,1522,1522,0
|
|
20230830,133400,98232962,1522,1522,1522,1522,0
|
|
20230830,133300,98232962,1522,1522,1522,1522,0
|
|
20230830,133200,98232962,1522,1522,1522,1522,0
|
|
20230830,133100,98232962,1522,1522,1522,1522,0
|
|
20230830,133000,98232962,1522,1522,1522,1522,0
|
|
20230830,132900,98232962,1522,1522,1522,1522,0
|
|
20230830,132800,98232962,1522,1519,1522,1519,225
|
|
20230830,132700,97890975,1520,1520,1520,1520,606
|
|
20230830,132600,96969855,1522,1522,1522,1522,0
|
|
20230830,132500,96969855,1522,1522,1522,1522,0
|
|
20230830,132400,96969855,1522,1522,1522,1522,0
|
|
20230830,132300,96969855,1522,1522,1522,1522,0
|
|
20230830,132200,96969855,1522,1522,1522,1522,0
|
|
20230830,132100,96969855,1522,1522,1522,1522,0
|
|
20230830,132000,96969855,1522,1522,1522,1522,0
|
|
20230830,131900,96969855,1522,1522,1522,1522,0
|
|
20230830,131800,96969855,1522,1522,1522,1522,0
|
|
20230830,131700,96969855,1522,1522,1522,1522,0
|
|
20230830,131600,96969855,1522,1522,1522,1522,0
|
|
20230830,131500,96969855,1522,1522,1522,1522,0
|
|
20230830,131400,96969855,1522,1522,1522,1522,0
|
|
20230830,131300,96969855,1522,1522,1522,1522,0
|
|
20230830,131200,96969855,1522,1522,1522,1522,0
|
|
20230830,131100,96969855,1522,1522,1522,1522,0
|
|
20230830,131000,96969855,1522,1522,1522,1522,0
|
|
20230830,130900,96969855,1522,1522,1522,1522,0
|
|
20230830,130800,96969855,1522,1522,1522,1522,0
|
|
20230830,130700,96969855,1522,1522,1522,1522,1
|
|
20230830,130600,96968333,1521,1521,1521,1521,0
|
|
20230830,130500,96968333,1521,1521,1521,1521,16
|
|
20230830,130400,96943997,1521,1521,1521,1521,16
|
|
20230830,130300,96919661,1521,1521,1521,1521,16
|
|
20230830,130200,96895325,1521,1521,1521,1521,452
|
|
20230830,130100,96207833,1522,1522,1522,1522,0
|
|
20230830,130000,96207833,1522,1522,1522,1522,0
|
|
20230830,125900,96207833,1522,1522,1522,1522,0
|
|
20230830,125800,96207833,1522,1522,1522,1522,0
|
|
20230830,125700,96207833,1522,1522,1522,1522,1
|
|
20230830,125600,96206311,1520,1520,1520,1520,0
|
|
20230830,125500,96206311,1520,1522,1522,1520,201
|
|
20230830,125400,95900789,1523,1523,1523,1523,0
|
|
20230830,125300,95900789,1523,1523,1523,1523,0
|
|
20230830,125200,95900789,1523,1523,1523,1523,0
|
|
20230830,125100,95900789,1523,1523,1523,1523,0
|
|
20230830,125000,95900789,1523,1523,1523,1523,0
|
|
20230830,124900,95900789,1523,1523,1523,1523,0
|
|
20230830,124800,95900789,1523,1523,1523,1523,0
|
|
20230830,124700,95900789,1523,1520,1523,1520,1001
|
|
20230830,124600,94379266,1523,1523,1523,1523,0
|
|
20230830,124500,94379266,1523,1523,1523,1523,0
|
|
20230830,124400,94379266,1523,1523,1523,1523,0
|
|
20230830,124300,94379266,1523,1523,1523,1523,0
|
|
20230830,124200,94379266,1523,1520,1523,1520,51
|
|
20230830,124100,94301743,1523,1523,1523,1523,0
|
|
20230830,124000,94301743,1523,1523,1523,1523,0
|
|
20230830,123900,94301743,1523,1523,1523,1523,0
|
|
20230830,123800,94301743,1523,1520,1523,1520,1208
|
|
20230830,123700,92462580,1523,1523,1523,1523,0
|
|
20230830,123600,92462580,1523,1523,1523,1523,0
|
|
20230830,123500,92462580,1523,1523,1523,1523,33
|
|
20230830,123400,92412321,1522,1522,1522,1522,318
|
|
20230830,123300,91928325,1523,1522,1523,1522,19
|
|
20230830,123200,91899406,1523,1522,1523,1522,19
|
|
20230830,123100,91870487,1523,1522,1523,1522,19
|
|
20230830,123000,91841568,1523,1523,1523,1522,645
|
|
20230830,122900,90859251,1522,1522,1522,1522,48
|
|
20230830,122800,90786195,1522,1522,1522,1522,218
|
|
20230830,122700,90454399,1523,1523,1523,1523,0
|
|
20230830,122600,90454399,1523,1523,1523,1523,0
|
|
20230830,122500,90454399,1523,1522,1523,1522,19
|
|
20230830,122400,90425480,1523,1522,1523,1522,19
|
|
20230830,122300,90396561,1523,1522,1523,1522,149
|
|
20230830,122200,90169782,1523,1522,1523,1522,2279
|
|
20230830,122100,86701143,1522,1522,1522,1522,1
|
|
20230830,122000,86699621,1519,1519,1519,1519,88
|
|
20230830,121900,86565949,1522,1522,1522,1522,0
|
|
20230830,121800,86565949,1522,1522,1522,1522,0
|
|
20230830,121700,86565949,1522,1522,1522,1522,0
|
|
20230830,121600,86565949,1522,1522,1522,1522,0
|
|
20230830,121500,86565949,1522,1522,1522,1522,0
|
|
20230830,121400,86565949,1522,1522,1522,1522,0
|
|
20230830,121300,86565949,1522,1522,1522,1522,0
|
|
20230830,121200,86565949,1522,1522,1522,1522,0
|
|
20230830,121100,86565949,1522,1522,1522,1522,0
|
|
20230830,121000,86565949,1522,1522,1522,1522,0
|
|
20230830,120900,86565949,1522,1522,1522,1522,0
|
|
20230830,120800,86565949,1522,1522,1522,1522,0
|
|
20230830,120700,86565949,1522,1522,1522,1522,0
|
|
20230830,120600,86565949,1522,1522,1522,1522,1
|
|
20230830,120500,86564427,1518,1518,1518,1518,0
|
|
20230830,120400,86564427,1518,1518,1518,1518,0
|
|
20230830,120300,86564427,1518,1519,1519,1518,3281
|
|
20230830,120200,81583440,1518,1518,1518,1518,600
|
|
20230830,120100,80672640,1518,1518,1518,1518,0
|
|
20230830,120000,80672640,1518,1518,1518,1518,0
|
|
20230830,115900,80672640,1518,1518,1518,1518,500
|
|
20230830,115800,79913640,1522,1522,1522,1522,0
|
|
20230830,115700,79913640,1522,1522,1522,1522,4000
|
|
20230830,115600,73825640,1522,1522,1522,1522,0
|
|
20230830,115500,73825640,1522,1522,1522,1522,0
|
|
20230830,115400,73825640,1522,1522,1522,1522,0
|
|
20230830,115300,73825640,1522,1522,1522,1522,0
|
|
20230830,115200,73825640,1522,1522,1522,1522,0
|
|
20230830,115100,73825640,1522,1522,1522,1522,0
|
|
20230830,115000,73825640,1522,1522,1522,1522,0
|
|
20230830,114900,73825640,1522,1522,1522,1522,0
|
|
20230830,114800,73825640,1522,1522,1522,1522,0
|
|
20230830,114700,73825640,1522,1522,1522,1522,0
|
|
20230830,114600,73825640,1522,1522,1522,1522,0
|
|
20230830,114500,73825640,1522,1522,1522,1522,0
|
|
20230830,114400,73825640,1522,1522,1522,1522,0
|
|
20230830,114300,73825640,1522,1522,1522,1522,0
|
|
20230830,114200,73825640,1522,1522,1522,1522,0
|
|
20230830,114100,73825640,1522,1522,1522,1522,0
|
|
20230830,114000,73825640,1522,1522,1522,1522,2
|
|
20230830,113900,73822596,1522,1522,1522,1522,0
|
|
20230830,113800,73822596,1522,1522,1522,1522,100
|
|
20230830,113700,73670396,1523,1523,1523,1523,0
|
|
20230830,113600,73670396,1523,1522,1523,1522,150
|
|
20230830,113500,73441948,1523,1523,1523,1523,0
|
|
20230830,113400,73441948,1523,1523,1523,1523,0
|
|
20230830,113300,73441948,1523,1523,1523,1523,0
|
|
20230830,113200,73441948,1523,1523,1523,1523,0
|
|
20230830,113100,73441948,1523,1523,1523,1523,0
|
|
20230830,113000,73441948,1523,1523,1523,1523,0
|
|
20230830,112900,73441948,1523,1523,1523,1523,0
|
|
20230830,112800,73441948,1523,1523,1523,1523,0
|
|
20230830,112700,73441948,1523,1523,1523,1523,0
|
|
20230830,112600,73441948,1523,1523,1523,1523,0
|
|
20230830,112500,73441948,1523,1523,1523,1523,0
|
|
20230830,112400,73441948,1523,1523,1523,1523,0
|
|
20230830,112300,73441948,1523,1523,1523,1523,0
|
|
20230830,112200,73441948,1523,1523,1523,1523,1000
|
|
20230830,112100,71918948,1523,1523,1523,1523,0
|
|
20230830,112000,71918948,1523,1523,1523,1523,0
|
|
20230830,111900,71918948,1523,1523,1523,1523,0
|
|
20230830,111800,71918948,1523,1523,1523,1523,0
|
|
20230830,111700,71918948,1523,1523,1523,1523,0
|
|
20230830,111600,71918948,1523,1523,1523,1523,1
|
|
20230830,111500,71917425,1515,1516,1516,1515,1000
|
|
20230830,111400,70402210,1516,1516,1516,1516,98
|
|
20230830,111300,70253642,1523,1523,1523,1523,0
|
|
20230830,111200,70253642,1523,1523,1523,1523,1
|
|
20230830,111100,70252119,1515,1517,1517,1515,675
|
|
20230830,111000,69228615,1517,1517,1517,1517,500
|
|
20230830,110900,68470115,1517,1523,1523,1517,301
|
|
20230830,110800,68013036,1524,1524,1524,1524,3
|
|
20230830,110700,68008464,1524,1524,1524,1524,0
|
|
20230830,110600,68008464,1524,1524,1524,1524,0
|
|
20230830,110500,68008464,1524,1524,1524,1524,0
|
|
20230830,110400,68008464,1524,1524,1524,1524,0
|
|
20230830,110300,68008464,1524,1524,1524,1524,50
|
|
20230830,110200,67932264,1524,1524,1524,1524,300
|
|
20230830,110100,67475064,1524,1524,1524,1524,0
|
|
20230830,110000,67475064,1524,1524,1524,1524,0
|
|
20230830,105900,67475064,1524,1524,1524,1524,18
|
|
20230830,105800,67447632,1524,1524,1524,1524,131
|
|
20230830,105700,67247988,1524,1524,1524,1524,0
|
|
20230830,105600,67247988,1524,1524,1524,1524,0
|
|
20230830,105500,67247988,1524,1524,1524,1524,0
|
|
20230830,105400,67247988,1524,1524,1524,1524,1
|
|
20230830,105300,67246464,1522,1522,1522,1522,1971
|
|
20230830,105200,64246602,1524,1524,1524,1524,0
|
|
20230830,105100,64246602,1524,1524,1524,1524,0
|
|
20230830,105000,64246602,1524,1524,1524,1524,1
|
|
20230830,104900,64245078,1520,1520,1520,1520,219
|
|
20230830,104800,63912198,1524,1524,1524,1524,0
|
|
20230830,104700,63912198,1524,1524,1524,1524,1
|
|
20230830,104600,63910674,1525,1525,1525,1525,0
|
|
20230830,104500,63910674,1525,1525,1525,1525,0
|
|
20230830,104400,63910674,1525,1525,1525,1525,0
|
|
20230830,104300,63910674,1525,1525,1525,1525,0
|
|
20230830,104200,63910674,1525,1525,1525,1525,1
|
|
20230830,104100,63909149,1526,1526,1526,1526,12
|
|
20230830,104000,63890837,1526,1526,1526,1526,0
|
|
20230830,103900,63890837,1526,1524,1526,1524,100
|
|
20230830,103800,63738371,1524,1523,1524,1523,150
|
|
20230830,103700,63509803,1523,1523,1523,1523,0
|
|
20230830,103600,63509803,1523,1523,1523,1523,0
|
|
20230830,103500,63509803,1523,1523,1523,1523,0
|
|
20230830,103400,63509803,1523,1523,1523,1523,10
|
|
20230830,103300,63494573,1523,1523,1523,1523,0
|
|
20230830,103200,63494573,1523,1523,1523,1523,60
|
|
20230830,103100,63403193,1523,1523,1523,1523,200
|
|
20230830,103000,63098593,1523,1523,1523,1523,0
|
|
20230830,102900,63098593,1523,1523,1523,1523,1
|
|
20230830,102800,63097070,1524,1524,1524,1524,0
|
|
20230830,102700,63097070,1524,1524,1524,1524,1
|
|
20230830,102600,63095546,1520,1520,1520,1520,9
|
|
20230830,102500,63081866,1524,1524,1524,1524,0
|
|
20230830,102400,63081866,1524,1524,1524,1524,0
|
|
20230830,102300,63081866,1524,1524,1524,1524,1000
|
|
20230830,102200,61557866,1524,1524,1524,1524,5
|
|
20230830,102100,61550246,1524,1524,1524,1524,0
|
|
20230830,102000,61550246,1524,1524,1524,1524,0
|
|
20230830,101900,61550246,1524,1517,1524,1517,670
|
|
20230830,101800,60533779,1524,1524,1524,1524,0
|
|
20230830,101700,60533779,1524,1524,1524,1524,5
|
|
20230830,101600,60526159,1524,1524,1524,1524,0
|
|
20230830,101500,60526159,1524,1524,1524,1524,0
|
|
20230830,101400,60526159,1524,1518,1524,1516,10001
|
|
20230830,101300,45363044,1524,1522,1524,1522,3800
|
|
20230830,101200,39573146,1522,1522,1522,1521,65
|
|
20230830,101100,39474221,1521,1523,1523,1521,2001
|
|
20230830,101000,36426700,1524,1524,1524,1522,161
|
|
20230830,100900,36181408,1524,1522,1524,1522,930
|
|
20230830,100800,34765946,1522,1522,1522,1522,35
|
|
20230830,100700,34712676,1525,1525,1525,1525,0
|
|
20230830,100600,34712676,1525,1521,1525,1521,201
|
|
20230830,100500,34406951,1525,1520,1525,1520,201
|
|
20230830,100400,34101426,1524,1524,1524,1524,20
|
|
20230830,100300,34070946,1520,1520,1520,1520,0
|
|
20230830,100200,34070946,1520,1520,1520,1520,46
|
|
20230830,100100,34001026,1525,1525,1525,1525,0
|
|
20230830,100000,34001026,1525,1520,1525,1520,201
|
|
20230830,095900,33695501,1527,1527,1527,1527,0
|
|
20230830,095800,33695501,1527,1527,1527,1527,0
|
|
20230830,095700,33695501,1527,1527,1527,1527,0
|
|
20230830,095600,33695501,1527,1527,1527,1527,1000
|
|
20230830,095500,32168501,1527,1527,1527,1527,0
|
|
20230830,095400,32168501,1527,1527,1527,1527,0
|
|
20230830,095300,32168501,1527,1527,1527,1527,0
|
|
20230830,095200,32168501,1527,1527,1527,1527,0
|
|
20230830,095100,32168501,1527,1527,1527,1527,0
|
|
20230830,095000,32168501,1527,1527,1527,1527,0
|
|
20230830,094900,32168501,1527,1526,1527,1526,3
|
|
20230830,094800,32163922,1527,1527,1527,1527,0
|
|
20230830,094700,32163922,1527,1527,1527,1527,1
|
|
20230830,094600,32162395,1527,1525,1527,1525,1210
|
|
20230830,094500,30314743,1527,1527,1527,1527,0
|
|
20230830,094400,30314743,1527,1526,1527,1526,115
|
|
20230830,094300,30139188,1525,1524,1525,1524,7991
|
|
20230830,094200,17953730,1524,1524,1524,1524,11
|
|
20230830,094100,17936966,1524,1524,1524,1524,646
|
|
20230830,094000,16952462,1525,1525,1525,1525,0
|
|
20230830,093900,16952462,1525,1525,1525,1525,0
|
|
20230830,093800,16952462,1525,1525,1525,1525,4
|
|
20230830,093700,16946362,1525,1525,1525,1525,1
|
|
20230830,093600,16944837,1515,1524,1524,1515,1002
|
|
20230830,093500,15426789,1525,1524,1525,1524,115
|
|
20230830,093400,15251502,1525,1525,1525,1524,20
|
|
20230830,093300,15221020,1524,1524,1524,1524,100
|
|
20230830,093200,15068620,1525,1525,1525,1525,345
|
|
20230830,093100,14542495,1524,1524,1524,1524,721
|
|
20230830,093000,13443691,1524,1524,1525,1524,202
|
|
20230830,092900,13135842,1525,1524,1525,1524,100
|
|
20230830,092800,12983441,1524,1524,1524,1524,1
|
|
20230830,092700,12981917,1523,1523,1523,1523,0
|
|
20230830,092600,12981917,1523,1523,1523,1523,1
|
|
20230830,092500,12980394,1525,1525,1525,1525,0
|
|
20230830,092400,12980394,1525,1525,1525,1525,0
|
|
20230830,092300,12980394,1525,1525,1525,1525,1
|
|
20230830,092200,12978869,1524,1524,1524,1524,800
|
|
20230830,092100,11759669,1525,1525,1525,1525,2
|
|
20230830,092000,11756619,1525,1525,1525,1525,45
|
|
20230830,091900,11687994,1525,1525,1525,1525,0
|
|
20230830,091800,11687994,1525,1525,1525,1525,0
|
|
20230830,091700,11687994,1525,1525,1525,1525,329
|
|
20230830,091600,11186269,1525,1525,1525,1525,343
|
|
20230830,091500,10663194,1525,1524,1525,1524,1120
|
|
20230830,091400,8955694,1525,1514,1525,1514,3
|
|
20230830,091300,8951141,1525,1524,1525,1524,2688
|
|
20230830,091200,4852068,1525,1525,1525,1525,0
|
|
20230830,091100,4852068,1525,1525,1525,1525,0
|
|
20230830,091000,4852068,1525,1524,1525,1514,326
|
|
20230830,090900,4358261,1524,1515,1524,1515,801
|
|
20230830,090800,3144737,1525,1524,1525,1524,202
|
|
20230830,090700,2836888,1525,1525,1525,1525,25
|
|
20230830,090600,2798763,1525,1525,1525,1525,0
|
|
20230830,090500,2798763,1525,1525,1525,1525,13
|
|
20230830,090400,2778938,1525,1524,1525,1524,11
|
|
20230830,090300,2762173,1514,1515,1515,1514,600
|
|
20230830,090200,1853770,1514,1521,1521,1514,15
|
|
20230830,090100,1830962,1526,1525,1527,1525,339
|
|
20230830,090000,1313967,1525,1512,1525,1512,869
|